Indicators

Barnes & Noble (NY: BKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.786	9.838	9.518	9.533	2,209,432	-0.25(-2.59%)
Nov 27, 2015	9.771	9.846	9.711	9.786	908,826	+0.02(+0.23%)
Nov 25, 2015	9.719	9.764	9.764	9.764	1,523,206	+0.07(+0.77%)
Nov 24, 2015	9.503	9.711	9.481	9.689	1,279,022	+0.06(+0.62%)
Nov 23, 2015	9.540	9.682	9.458	9.630	1,062,337	+0.11(+1.17%)
Nov 20, 2015	9.563	9.711	9.428	9.518	1,728,946	+0.04(+0.47%)
Nov 19, 2015	9.592	9.600	9.384	9.473	1,217,614	-0.12(-1.24%)
Nov 18, 2015	9.421	9.615	9.328	9.592	1,388,955	+0.16(+1.66%)
Nov 17, 2015	9.600	9.756	9.361	9.436	779,147	-0.13(-1.32%)
Nov 16, 2015	9.153	9.600	9.153	9.563	1,344,499	+0.38(+4.14%)
Nov 13, 2015	9.399	9.466	8.994	9.183	2,086,514	-0.34(-3.52%)
Nov 12, 2015	9.637	9.890	9.488	9.518	888,050	-0.16(-1.69%)
Nov 11, 2015	10.04	10.04	9.644	9.682	960,354	-0.36(-3.56%)
Nov 10, 2015	9.883	10.12	9.831	10.04	706,940	+0.15(+1.51%)
Nov 09, 2015	9.980	10.02	9.734	9.890	639,385	-0.13(-1.34%)
Nov 06, 2015	10.05	10.07	9.901	10.02	566,567	-0.04(-0.37%)
Nov 05, 2015	10.04	10.17	9.875	10.06	620,549	+0.04(+0.37%)
Nov 04, 2015	10.12	10.19	9.913	10.02	925,534	-0.07(-0.74%)
Nov 03, 2015	9.927	10.16	9.854	10.10	984,311	+0.19(+1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.